Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.02 | 12.12 | 11.98 | 12.12 | 61,000 | +0.10(+0.83%) |
Dec 28, 2018 | 12.10 | 12.14 | 11.98 | 12.02 | 36,900 | -0.07(-0.58%) |
Dec 27, 2018 | 12.01 | 12.11 | 12.01 | 12.09 | 22,097 | +0.04(+0.33%) |
Dec 26, 2018 | 12.14 | 12.14 | 11.97 | 12.05 | 24,108 | -0.02(-0.17%) |
Dec 24, 2018 | 12.15 | 12.15 | 12.01 | 12.07 | 22,400 | +0.07(+0.58%) |
Dec 21, 2018 | 12.15 | 12.15 | 11.97 | 12.00 | 26,600 | -0.01(-0.09%) |
Dec 20, 2018 | 12.07 | 12.14 | 11.92 | 12.01 | 53,961 | -0.06(-0.49%) |
Dec 19, 2018 | 12.06 | 12.14 | 12.06 | 12.07 | 32,636 | +0.01(+0.08%) |
Dec 18, 2018 | 12.15 | 12.15 | 12.00 | 12.06 | 37,042 | -0.04(-0.33%) |
Dec 17, 2018 | 12.22 | 12.22 | 12.00 | 12.10 | 25,766 | -0.07(-0.58%) |
Dec 14, 2018 | 12.12 | 12.22 | 12.12 | 12.17 | 24,200 | -0.03(-0.25%) |
Dec 13, 2018 | 12.18 | 12.24 | 12.15 | 12.20 | 16,239 | -0.01(-0.05%) |
Dec 12, 2018 | 12.19 | 12.24 | 12.16 | 12.21 | 28,810 | +0.03(+0.21%) |
Dec 11, 2018 | 12.34 | 12.34 | 12.15 | 12.18 | 29,461 | -0.07(-0.54%) |
Dec 10, 2018 | 12.27 | 12.34 | 12.20 | 12.25 | 22,072 | -0.00(-0.03%) |
Dec 07, 2018 | 12.25 | 12.28 | 12.22 | 12.25 | 7,500 | -0.05(-0.41%) |
Dec 06, 2018 | 12.11 | 12.30 | 12.11 | 12.30 | 21,147 | +0.08(+0.65%) |
Dec 04, 2018 | 12.06 | 12.25 | 12.06 | 12.22 | 24,400 | +0.09(+0.74%) |
Dec 03, 2018 | 12.13 | 12.17 | 12.04 | 12.13 | 30,706 | +0.03(+0.25%) |
Nov 30, 2018 | 12.06 | 12.14 | 12.06 | 12.10 | 8,000 | +0.04(+0.33%) |
Nov 29, 2018 | 12.05 | 12.12 | 12.05 | 12.06 | 14,845 | -0.01(-0.08%) |
Nov 28, 2018 | 12.03 | 12.09 | 12.03 | 12.07 | 19,812 | +0.02(+0.17%) |
Nov 27, 2018 | 12.00 | 12.06 | 12.00 | 12.05 | 23,470 | -0.02(-0.17%) |
Nov 26, 2018 | 12.09 | 12.09 | 12.01 | 12.07 | 13,955 | -0.01(-0.08%) |
Nov 23, 2018 | 12.03 | 12.08 | 12.00 | 12.08 | 7,300 | +0.07(+0.58%) |
Nov 21, 2018 | 12.01 | 12.01 | 12.01 | 0 | +0.03(+0.27%) | |
Nov 20, 2018 | 11.96 | 12.00 | 11.95 | 11.98 | 21,139 | -0.05(-0.41%) |
Nov 19, 2018 | 12.02 | 12.05 | 12.01 | 12.03 | 27,630 | -0.07(-0.60%) |
Nov 16, 2018 | 12.04 | 12.10 | 12.02 | 12.10 | 19,600 | +0.04(+0.33%) |
Nov 15, 2018 | 12.10 | 12.10 | 12.06 | 12.06 | 11,304 | -0.01(-0.09%) |
Nov 14, 2018 | 12.10 | 12.10 | 12.04 | 12.07 | 16,752 | -0.02(-0.19%) |
Nov 13, 2018 | 12.03 | 12.12 | 12.03 | 12.09 | 6,536 | +0.03(+0.27%) |
Nov 12, 2018 | 12.09 | 12.13 | 12.06 | 12.06 | 12,848 | -0.02(-0.17%) |
Nov 09, 2018 | 12.02 | 12.11 | 12.02 | 12.08 | 3,100 | +0.06(+0.50%) |
Nov 08, 2018 | 11.96 | 12.03 | 11.96 | 12.02 | 15,726 | -0.01(-0.06%) |
Nov 07, 2018 | 11.98 | 12.03 | 11.97 | 12.03 | 13,837 | +0.05(+0.39%) |
Nov 06, 2018 | 11.94 | 12.00 | 11.92 | 11.98 | 31,218 | -0.07(-0.58%) |
Nov 05, 2018 | 12.06 | 12.10 | 12.00 | 12.05 | 8,706 | +0.01(+0.08%) |
Nov 02, 2018 | 12.08 | 12.10 | 12.03 | 12.04 | 62,800 | -0.04(-0.33%) |
Nov 01, 2018 | 12.10 | 12.12 | 12.07 | 12.08 | 27,182 | +0.00(+0.00%) |
Oct 31, 2018 | 12.03 | 12.09 | 12.02 | 12.08 | 27,867 | +0.05(+0.42%) |
Oct 30, 2018 | 12.10 | 12.10 | 12.01 | 12.03 | 11,828 | -0.02(-0.17%) |
Oct 29, 2018 | 12.07 | 12.08 | 12.05 | 12.05 | 11,048 | -0.01(-0.08%) |
Oct 26, 2018 | 12.09 | 12.15 | 12.06 | 12.06 | 33,100 | -0.04(-0.33%) |
Oct 25, 2018 | 12.08 | 12.11 | 12.06 | 12.10 | 14,474 | +0.02(+0.17%) |
Oct 24, 2018 | 11.93 | 12.11 | 11.93 | 12.08 | 46,025 | +0.06(+0.48%) |
Oct 23, 2018 | 12.06 | 12.09 | 12.01 | 12.02 | 53,430 | +0.01(+0.11%) |
Oct 22, 2018 | 11.98 | 12.04 | 11.94 | 12.01 | 30,946 | +0.01(+0.08%) |
Oct 19, 2018 | 11.98 | 12.08 | 11.98 | 12.00 | 70,100 | -0.02(-0.17%) |
Oct 18, 2018 | 12.02 | 12.03 | 11.99 | 12.02 | 43,677 | +0.00(+0.00%) |
Oct 17, 2018 | 12.13 | 12.13 | 11.99 | 12.02 | 108,981 | -0.02(-0.17%) |
Oct 16, 2018 | 12.12 | 12.12 | 12.00 | 12.04 | 24,131 | -0.02(-0.17%) |
Oct 15, 2018 | 12.07 | 12.13 | 12.06 | 12.06 | 28,236 | -0.01(-0.08%) |
Oct 12, 2018 | 12.13 | 12.16 | 12.02 | 12.07 | 8,700 | -0.02(-0.13%) |
Oct 11, 2018 | 12.20 | 12.20 | 12.09 | 12.09 | 4,252 | -0.06(-0.53%) |
Oct 10, 2018 | 12.32 | 12.32 | 12.12 | 12.15 | 22,796 | -0.10(-0.82%) |
Oct 09, 2018 | 12.35 | 12.35 | 12.21 | 12.25 | 9,869 | -0.01(-0.04%) |
Oct 08, 2018 | 12.30 | 12.30 | 12.23 | 12.26 | 9,076 | -0.06(-0.53%) |
Oct 05, 2018 | 12.37 | 12.38 | 12.30 | 12.32 | 4,400 | -0.04(-0.33%) |
Oct 04, 2018 | 12.35 | 12.40 | 12.34 | 12.36 | 13,471 | -0.05(-0.38%) |
Oct 03, 2018 | 12.46 | 12.47 | 12.41 | 12.41 | 6,313 | -0.07(-0.58%) |
Oct 02, 2018 | 12.49 | 12.49 | 12.45 | 12.48 | 3,100 | -0.03(-0.24%) |